Beijing Bei Mo Gao Ke Friction Mate historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.990	27.300	26.480	26.510	26.510	3,467,769
2026-10-21	27.350	27.570	26.980	27.100	27.100	3,583,200
2026-10-20	27.260	27.330	26.760	27.250	27.250	4,168,644
2026-10-19	26.990	27.660	26.810	27.300	27.300	6,089,410
2026-10-16	26.450	27.770	26.350	27.140	27.140	6,665,663
2026-10-15	26.900	26.930	26.000	26.060	26.060	4,084,973
2026-10-14	26.800	27.610	26.450	27.270	27.270	5,546,464
2026-10-13	26.540	27.360	25.790	26.940	26.940	5,296,478
2026-10-12	25.980	27.160	25.810	26.530	26.530	5,563,470
2026-10-09	26.190	26.450	25.370	25.970	25.970	3,398,386
2026-10-08	26.110	27.000	25.980	26.260	26.260	2,951,900
2026-09-30	26.130	26.530	25.990	26.150	26.150	2,282,650
2026-09-29	26.850	27.100	25.950	26.100	26.100	5,115,605
2026-09-28	27.360	27.800	26.850	26.910	26.910	2,741,860
2026-09-24	27.840	27.920	27.240	27.430	27.430	2,869,476
2026-09-23	28.020	28.130	27.760	27.870	27.870	2,896,597
2026-09-22	28.000	28.070	27.600	28.000	28.000	3,856,947
2026-09-21	27.410	28.350	27.310	27.810	27.810	4,173,986
2026-09-18	27.600	27.850	27.330	27.410	27.410	2,985,249
2026-09-17	28.080	28.180	27.480	27.510	27.510	3,661,664
2026-09-16	28.030	28.250	27.750	28.090	28.090	2,747,431
2026-09-15	27.870	28.590	27.730	28.070	28.070	3,236,343
2026-09-14	28.720	28.800	27.680	27.880	27.880	4,564,932
2026-09-11	28.610	28.920	28.140	28.730	28.730	5,270,805
2026-09-10	28.910	29.220	28.620	28.840	28.840	4,664,145
2026-09-09	29.000	29.670	28.920	29.020	29.020	5,984,474
2026-09-08	29.180	29.840	29.000	29.080	29.080	9,450,228
2026-09-07	27.710	29.250	27.550	29.180	29.180	11,390,196
2026-09-04	27.490	28.180	27.460	27.710	27.710	5,808,501
2026-09-03	27.100	27.630	27.100	27.470	27.470	4,261,662
2026-09-02	27.130	27.410	27.060	27.160	27.160	4,514,654
2026-09-01	27.320	27.640	27.100	27.150	27.150	4,224,915
2026-08-31	26.760	27.650	26.650	27.360	27.360	5,401,586
2026-08-28	26.280	27.050	26.220	26.760	26.760	5,915,783
2026-08-27	26.140	26.450	25.970	26.270	26.270	3,639,959
2026-08-26	26.090	26.450	25.900	26.170	26.170	5,651,419
2026-08-25	25.020	25.640	24.870	25.550	25.550	2,806,122
2026-08-24	25.110	25.550	24.880	25.130	25.130	2,519,530
2026-08-21	25.070	25.330	24.870	25.210	25.210	2,004,430
2026-08-20	25.170	25.530	25.120	25.230	25.230	2,348,934
2026-08-19	26.690	26.700	25.140	25.150	25.150	4,589,730
2026-08-18	26.600	26.740	25.930	26.230	26.230	4,382,585
2026-08-17	26.230	26.620	26.050	26.570	26.570	3,376,418
2026-08-14	25.930	26.500	25.930	26.150	26.150	3,382,497
2026-08-13	26.360	26.390	25.900	25.920	25.920	3,191,363
2026-08-12	26.180	26.350	26.100	26.270	26.270	2,230,691
2026-08-11	26.200	26.310	25.800	26.180	26.180	2,685,639
2026-08-10	26.000	26.500	25.610	26.440	26.440	4,229,321
2026-08-07	26.180	26.210	25.680	26.000	26.000	3,538,000
2026-08-06	26.300	26.430	25.860	26.160	26.160	3,876,441
2026-08-05	26.110	26.700	26.000	26.370	26.370	5,278,172
2026-08-04	26.280	26.490	26.020	26.090	26.090	3,778,720
2026-08-03	25.550	26.320	25.500	26.280	26.280	4,307,484
2026-07-31	25.470	25.760	25.340	25.570	25.570	4,600,139
2026-07-30	25.380	25.750	25.220	25.480	25.480	4,215,135
2026-07-29	24.880	25.640	24.790	25.450	25.450	4,905,192
2026-07-28	25.000	25.140	24.710	24.880	24.880	3,303,420
2026-07-27	23.700	25.200	23.680	25.090	25.090	6,527,016
2026-07-24	24.190	24.590	23.870	23.880	23.880	4,243,823
2026-07-23	23.700	24.440	23.590	24.260	24.260	4,488,126

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1300 CNY
2025-07-09	0.0230 CNY
2024-09-27	0.2500 CNY
2024-06-13	0.0700 CNY
2022-05-18	0.2600 CNY
2021-05-14	0.3000 CNY
2020-06-11	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.